KissMeData/281820/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161208	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	-300	5	-1.11	1837789800	68670	49.77	27100	27200	26350	35200	19000	27100	26761.69	13.31	-20220	-19950	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5591	10.09	1.28	12	0.33	2655.00	20903.00	28300	20231201	-5.30	14550	20230103	84.19	28300	-5.30	20231201	14550	84.19	20230103	28300	-5.30	20231201	14550	84.19	20230103	0.66	N	281820	500	104 억	2776408	N	N	6	N	N
3	20231229	151154	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	-300	5	-1.11	1837789800	68670	49.77	27100	27200	26350	35200	19000	27100	26761.69	13.31	-20220	-19950	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5591	10.09	1.28	12	0.33	2655.00	20903.00	28300	20231201	-5.30	14550	20230103	84.19	28300	-5.30	20231201	14550	84.19	20230103	28300	-5.30	20231201	14550	84.19	20230103	0.66	N	281820	500	104 억	2776408	N	N	6	N	N
4	20231229	141153	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	-300	5	-1.11	1837789800	68670	49.77	27100	27200	26350	35200	19000	27100	26761.69	13.31	-20220	-19950	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5591	10.09	1.28	12	0.33	2655.00	20903.00	28300	20231201	-5.30	14550	20230103	84.19	28300	-5.30	20231201	14550	84.19	20230103	28300	-5.30	20231201	14550	84.19	20230103	0.66	N	281820	500	104 억	2776408	N	N	6	N	N
5	20231229	131154	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	-300	5	-1.11	1837789800	68670	49.77	27100	27200	26350	35200	19000	27100	26761.69	13.31	-20220	-19950	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5591	10.09	1.28	12	0.33	2655.00	20903.00	28300	20231201	-5.30	14550	20230103	84.19	28300	-5.30	20231201	14550	84.19	20230103	28300	-5.30	20231201	14550	84.19	20230103	0.66	N	281820	500	104 억	2776408	N	N	6	N	N
6	20231229	121157	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	-300	5	-1.11	1837789800	68670	49.77	27100	27200	26350	35200	19000	27100	26761.69	13.31	-20220	-19950	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5591	10.09	1.28	12	0.33	2655.00	20903.00	28300	20231201	-5.30	14550	20230103	84.19	28300	-5.30	20231201	14550	84.19	20230103	28300	-5.30	20231201	14550	84.19	20230103	0.66	N	281820	500	104 억	2776408	N	N	6	N	N
7	20231229	111103	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	-300	5	-1.11	1837789800	68670	49.77	27100	27200	26350	35200	19000	27100	26761.69	13.31	-20220	-19950	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5591	10.09	1.28	12	0.33	2655.00	20903.00	28300	20231201	-5.30	14550	20230103	84.19	28300	-5.30	20231201	14550	84.19	20230103	28300	-5.30	20231201	14550	84.19	20230103	0.66	N	281820	500	104 억	2776408	N	N	6	N	N
8	20231229	101115	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	-300	5	-1.11	1837789800	68670	49.77	27100	27200	26350	35200	19000	27100	26761.69	13.31	-20220	-19950	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5591	10.09	1.28	12	0.33	2655.00	20903.00	28300	20231201	-5.30	14550	20230103	84.19	28300	-5.30	20231201	14550	84.19	20230103	28300	-5.30	20231201	14550	84.19	20230103	0.66	N	281820	500	104 억	2776408	N	N	6	N	N
9	20231229	091114	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	-300	5	-1.11	1837789800	68670	49.77	27100	27200	26350	35200	19000	27100	26761.69	13.31	-20220	-19950	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5591	10.09	1.28	12	0.33	2655.00	20903.00	28300	20231201	-5.30	14550	20230103	84.19	28300	-5.30	20231201	14550	84.19	20230103	28300	-5.30	20231201	14550	84.19	20230103	0.66	N	281820	500	104 억	2776408	N	N	6	N	N
10	20231228	161102	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	-300	5	-1.11	1828278400	68317	49.51	27100	27200	26350	35200	19000	27100	26761.69	13.41	0	-19950	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5591	10.09	1.28	12	0.33	2655.00	20903.00	28300	20231201	-5.30	14550	20230103	84.19	28300	-5.30	20231201	14550	84.19	20230103	28300	-5.30	20231201	14550	84.19	20230103	0.66	N	281820	500	104 억	2796628	N	N	6	N	N
11	20231228	151111	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26900	-200	5	-0.74	1707829050	63827	46.26	27100	27200	26350	35200	19000	27100	26757.16	13.41	0	-18530	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5612	10.13	1.29	12	0.31	2655.00	20903.00	28300	20231201	-4.95	14550	20230103	84.88	28300	-4.95	20231201	14550	84.88	20230103	28300	-4.95	20231201	14550	84.88	20230103	0.66	N	281820	500	104 억	2796628	N	N	3	N	N
12	20231228	141101	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27000	-100	5	-0.37	1428839200	53492	38.77	27100	27200	26350	35200	19000	27100	26711.27	13.41	0	-13734	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5633	10.17	1.29	12	0.26	2655.00	20903.00	28300	20231201	-4.59	14550	20230103	85.57	28300	-4.59	20231201	14550	85.57	20230103	28300	-4.59	20231201	14550	85.57	20230103	0.66	N	281820	500	104 억	2796628	N	N	3	N	N
13	20231228	131101	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27000	-100	5	-0.37	1238694050	46435	33.65	27100	27200	26350	35200	19000	27100	26675.87	13.41	0	-12196	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5633	10.17	1.29	12	0.22	2655.00	20903.00	28300	20231201	-4.59	14550	20230103	85.57	28300	-4.59	20231201	14550	85.57	20230103	28300	-4.59	20231201	14550	85.57	20230103	0.66	N	281820	500	104 억	2796628	N	N	3	N	N
14	20231228	121105	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27000	-100	5	-0.37	1036261650	38929	28.21	27100	27200	26350	35200	19000	27100	26619.27	13.41	0	-9802	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5633	10.17	1.29	12	0.19	2655.00	20903.00	28300	20231201	-4.59	14550	20230103	85.57	28300	-4.59	20231201	14550	85.57	20230103	28300	-4.59	20231201	14550	85.57	20230103	0.66	N	281820	500	104 억	2796628	N	N	3	N	N
15	20231228	111108	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26750	-350	5	-1.29	785749650	29602	21.45	27100	27200	26350	35200	19000	27100	26543.80	13.41	0	-7996	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5580	10.08	1.28	12	0.14	2655.00	20903.00	28300	20231201	-5.48	14550	20230103	83.85	28300	-5.48	20231201	14550	83.85	20230103	28300	-5.48	20231201	14550	83.85	20230103	0.66	N	281820	500	104 억	2796628	N	N	3	N	N
16	20231228	101103	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26550	-550	5	-2.03	466026100	17549	12.72	27100	27200	26350	35200	19000	27100	26555.71	13.41	0	-8151	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5539	10.00	1.27	12	0.08	2655.00	20903.00	28300	20231201	-6.18	14550	20230103	82.47	28300	-6.18	20231201	14550	82.47	20230103	28300	-6.18	20231201	14550	82.47	20230103	0.66	N	281820	500	104 억	2796628	N	N	3	N	N
17	20231228	091107	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26400	-700	5	-2.58	208225550	7801	5.65	27100	27200	26350	35200	19000	27100	26692.16	13.41	0	-2992	28200	27650	26900	26350	25600	27925	26625	104	8100	500	20050	50	1	20861556	5507	9.94	1.26	12	0.04	2655.00	20903.00	28300	20231201	-6.71	14550	20230103	81.44	28300	-6.71	20231201	14550	81.44	20230103	28300	-6.71	20231201	14550	81.44	20230103	0.66	N	281820	500	104 억	2796628	N	N	3	N	N
18	20231227	161051	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27100	1200	2	4.63	3709048950	137533	258.83	26200	27450	26150	33650	18150	25900	26968.41	13.18	140	26424	26766	26332	25766	25332	24766	26550	25550	104	7750	500	19160	50	1	20861556	5653	10.21	1.30	12	0.66	2655.00	20903.00	28300	20231201	-4.24	14550	20230103	86.25	28300	-4.24	20231201	14550	86.25	20230103	28300	-4.24	20231201	14550	86.25	20230103	0.66	N	281820	500	104 억	2750545	N	N	3	N	N
19	20231227	151107	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26850	950	2	3.67	3600738300	133523	251.28	26200	27450	26150	33650	18150	25900	26967.25	13.18	140	26519	26766	26332	25766	25332	24766	26550	25550	104	7750	500	19160	50	1	20861556	5601	10.11	1.28	12	0.64	2655.00	20903.00	28300	20231201	-5.12	14550	20230103	84.54	28300	-5.12	20231201	14550	84.54	20230103	28300	-5.12	20231201	14550	84.54	20230103	0.66	N	281820	500	104 억	2750545	N	N	124	N	N
20	20231227	141102	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27300	1400	2	5.41	3262753200	121067	227.84	26200	27450	26150	33650	18150	25900	26950.06	13.18	140	27662	26766	26332	25766	25332	24766	26550	25550	104	7750	500	19160	50	1	20861556	5695	10.28	1.31	12	0.58	2655.00	20903.00	28300	20231201	-3.53	14550	20230103	87.63	28300	-3.53	20231201	14550	87.63	20230103	28300	-3.53	20231201	14550	87.63	20230103	0.66	N	281820	500	104 억	2750545	N	N	124	N	N
21	20231227	131054	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27300	1400	2	5.41	2990902450	111101	209.08	26200	27450	26150	33650	18150	25900	26920.65	13.18	140	30672	26766	26332	25766	25332	24766	26550	25550	104	7750	500	19160	50	1	20861556	5695	10.28	1.31	12	0.53	2655.00	20903.00	28300	20231201	-3.53	14550	20230103	87.63	28300	-3.53	20231201	14550	87.63	20230103	28300	-3.53	20231201	14550	87.63	20230103	0.66	N	281820	500	104 억	2750545	N	N	124	N	N
22	20231227	121054	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27100	1200	2	4.63	2632717100	97977	184.39	26200	27450	26150	33650	18150	25900	26870.86	13.18	140	29559	26766	26332	25766	25332	24766	26550	25550	104	7750	500	19160	50	1	20861556	5653	10.21	1.30	12	0.47	2655.00	20903.00	28300	20231201	-4.24	14550	20230103	86.25	28300	-4.24	20231201	14550	86.25	20230103	28300	-4.24	20231201	14550	86.25	20230103	0.66	N	281820	500	104 억	2750545	N	N	124	N	N
23	20231227	111104	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27400	1500	2	5.79	2177449750	81283	152.97	26200	27450	26150	33650	18150	25900	26788.60	13.18	140	28429	26766	26332	25766	25332	24766	26550	25550	104	7750	500	19160	50	1	20861556	5716	10.32	1.31	12	0.39	2655.00	20903.00	28300	20231201	-3.18	14550	20230103	88.32	28300	-3.18	20231201	14550	88.32	20230103	28300	-3.18	20231201	14550	88.32	20230103	0.66	N	281820	500	104 억	2750545	N	N	124	N	N
24	20231227	101102	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26300	400	2	1.54	781811500	29559	55.63	26200	26650	26150	33650	18150	25900	26449.35	13.18	140	8264	26766	26332	25766	25332	24766	26550	25550	104	7750	500	19160	50	1	20861556	5487	9.91	1.26	12	0.14	2655.00	20903.00	28300	20231201	-7.07	14550	20230103	80.76	28300	-7.07	20231201	14550	80.76	20230103	28300	-7.07	20231201	14550	80.76	20230103	0.66	N	281820	500	104 억	2750545	N	N	124	N	N
25	20231227	091105	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26350	450	2	1.74	145277500	5528	10.40	26200	26400	26150	33650	18150	25900	26280.92	13.18	140	3124	26766	26332	25766	25332	24766	26550	25550	104	7750	500	19160	50	1	20861556	5497	9.92	1.26	12	0.03	2655.00	20903.00	28300	20231201	-6.89	14550	20230103	81.10	28300	-6.89	20231201	14550	81.10	20230103	28300	-6.89	20231201	14550	81.10	20230103	0.66	N	281820	500	104 억	2750545	N	N	124	N	N
26	20231226	161103	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25900	200	2	0.78	1369946000	52948	44.93	25500	26200	25200	33400	18000	25700	25873.43	13.22	3553	-11333	26633	26166	25583	25116	24533	26400	25350	104	7700	500	19010	50	1	20861556	5403	9.76	1.24	12	0.25	2655.00	20903.00	28300	20231201	-8.48	14550	20230103	78.01	28300	-8.48	20231201	14550	78.01	20230103	28300	-8.48	20231201	14550	78.01	20230103	0.70	N	281820	500	104 억	2757074	N	N	124	N	N
27	20231226	151102	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25750	50	2	0.19	1313899850	50776	43.09	25500	26200	25200	33400	18000	25700	25876.43	13.22	3553	-11332	26633	26166	25583	25116	24533	26400	25350	104	7700	500	19010	50	1	20861556	5372	9.70	1.23	12	0.24	2655.00	20903.00	28300	20231201	-9.01	14550	20230103	76.98	28300	-9.01	20231201	14550	76.98	20230103	28300	-9.01	20231201	14550	76.98	20230103	0.70	N	281820	500	104 억	2757074	N	N	130	N	N
28	20231226	141105	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25950	250	2	0.97	1130336200	43672	37.06	25500	26200	25200	33400	18000	25700	25882.44	13.22	3553	-7796	26633	26166	25583	25116	24533	26400	25350	104	7700	500	19010	50	1	20861556	5414	9.77	1.24	12	0.21	2655.00	20903.00	28300	20231201	-8.30	14550	20230103	78.35	28300	-8.30	20231201	14550	78.35	20230103	28300	-8.30	20231201	14550	78.35	20230103	0.70	N	281820	500	104 억	2757074	N	N	130	N	N
29	20231226	131103	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26000	300	2	1.17	984839250	38069	32.31	25500	26200	25200	33400	18000	25700	25869.89	13.22	3553	-5006	26633	26166	25583	25116	24533	26400	25350	104	7700	500	19010	50	1	20861556	5424	9.79	1.24	12	0.18	2655.00	20903.00	28300	20231201	-8.13	14550	20230103	78.69	28300	-8.13	20231201	14550	78.69	20230103	28300	-8.13	20231201	14550	78.69	20230103	0.70	N	281820	500	104 억	2757074	N	N	130	N	N
30	20231226	121102	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26050	350	2	1.36	871079850	33697	28.60	25500	26200	25200	33400	18000	25700	25850.41	13.22	3553	-3322	26633	26166	25583	25116	24533	26400	25350	104	7700	500	19010	50	1	20861556	5434	9.81	1.25	12	0.16	2655.00	20903.00	28300	20231201	-7.95	14550	20230103	79.04	28300	-7.95	20231201	14550	79.04	20230103	28300	-7.95	20231201	14550	79.04	20230103	0.70	N	281820	500	104 억	2757074	N	N	130	N	N
31	20231226	111107	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25850	150	2	0.58	692171100	26822	22.76	25500	26200	25200	33400	18000	25700	25806.14	13.22	3553	-1499	26633	26166	25583	25116	24533	26400	25350	104	7700	500	19010	50	1	20861556	5393	9.74	1.24	12	0.13	2655.00	20903.00	28300	20231201	-8.66	14550	20230103	77.66	28300	-8.66	20231201	14550	77.66	20230103	28300	-8.66	20231201	14550	77.66	20230103	0.70	N	281820	500	104 억	2757074	N	N	130	N	N
32	20231226	101101	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26150	450	2	1.75	477762450	18588	15.77	25500	26200	25200	33400	18000	25700	25702.74	13.22	3553	932	26633	26166	25583	25116	24533	26400	25350	104	7700	500	19010	50	1	20861556	5455	9.85	1.25	12	0.09	2655.00	20903.00	28300	20231201	-7.60	14550	20230103	79.73	28300	-7.60	20231201	14550	79.73	20230103	28300	-7.60	20231201	14550	79.73	20230103	0.70	N	281820	500	104 억	2757074	N	N	130	N	N
33	20231226	091103	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25300	-400	5	-1.56	115513950	4554	3.86	25500	25650	25200	33400	18000	25700	25364.65	13.22	3553	-1065	26633	26166	25583	25116	24533	26400	25350	104	7700	500	19010	50	1	20861556	5278	9.53	1.21	12	0.02	2655.00	20903.00	28300	20231201	-10.60	14550	20230103	73.88	28300	-10.60	20231201	14550	73.88	20230103	28300	-10.60	20231201	14550	73.88	20230103	0.70	N	281820	500	104 억	2757074	N	N	130	N	N
34	20231222	161046	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25700	500	2	1.98	3013733550	117514	78.17	25600	26050	25000	32750	17650	25200	25645.68	13.20	0	-1736	26133	25666	25333	24866	24533	25500	24700	104	7550	500	18640	50	1	20861556	5361	9.68	1.23	12	0.56	2655.00	20903.00	28300	20231201	-9.19	14550	20230103	76.63	28300	-9.19	20231201	14550	76.63	20230103	28300	-9.19	20231201	14550	76.63	20230103	0.72	N	281820	500	104 억	2754016	N	N	130	N	N
35	20231222	151044	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25700	500	2	1.98	2916847650	113737	75.65	25600	26050	25000	32750	17650	25200	25645.55	13.20	0	-1572	26133	25666	25333	24866	24533	25500	24700	104	7550	500	18640	50	1	20861556	5361	9.68	1.23	12	0.55	2655.00	20903.00	28300	20231201	-9.19	14550	20230103	76.63	28300	-9.19	20231201	14550	76.63	20230103	28300	-9.19	20231201	14550	76.63	20230103	0.72	N	281820	500	104 억	2754016	N	N	0	N	N
36	20231222	141042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25800	600	2	2.38	2502578850	97661	64.96	25600	26050	25000	32750	17650	25200	25625.16	13.20	0	5088	26133	25666	25333	24866	24533	25500	24700	104	7550	500	18640	50	1	20861556	5382	9.72	1.23	12	0.47	2655.00	20903.00	28300	20231201	-8.83	14550	20230103	77.32	28300	-8.83	20231201	14550	77.32	20230103	28300	-8.83	20231201	14550	77.32	20230103	0.72	N	281820	500	104 억	2754016	N	N	0	N	N
37	20231222	131042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26050	850	2	3.37	2172883750	84903	56.48	25600	26050	25000	32750	17650	25200	25592.54	13.20	0	9251	26133	25666	25333	24866	24533	25500	24700	104	7550	500	18640	50	1	20861556	5434	9.81	1.25	12	0.41	2655.00	20903.00	28300	20231201	-7.95	14550	20230103	79.04	28300	-7.95	20231201	14550	79.04	20230103	28300	-7.95	20231201	14550	79.04	20230103	0.72	N	281820	500	104 억	2754016	N	N	0	N	N
38	20231222	121042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25900	700	2	2.78	1785229900	69937	46.52	25600	26000	25000	32750	17650	25200	25526.26	13.20	0	14009	26133	25666	25333	24866	24533	25500	24700	104	7550	500	18640	50	1	20861556	5403	9.76	1.24	12	0.34	2655.00	20903.00	28300	20231201	-8.48	14550	20230103	78.01	28300	-8.48	20231201	14550	78.01	20230103	28300	-8.48	20231201	14550	78.01	20230103	0.72	N	281820	500	104 억	2754016	N	N	0	N	N
39	20231222	111040	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25650	450	2	1.79	1114466050	43994	29.26	25600	25700	25000	32750	17650	25200	25332.23	13.20	0	11824	26133	25666	25333	24866	24533	25500	24700	104	7550	500	18640	50	1	20861556	5351	9.66	1.23	12	0.21	2655.00	20903.00	28300	20231201	-9.36	14550	20230103	76.29	28300	-9.36	20231201	14550	76.29	20230103	28300	-9.36	20231201	14550	76.29	20230103	0.72	N	281820	500	104 억	2754016	N	N	0	N	N
40	20231222	101037	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25200	0	3	0.00	582372600	22951	15.27	25600	25650	25150	32750	17650	25200	25374.61	13.20	0	3287	26133	25666	25333	24866	24533	25500	24700	104	7550	500	18640	50	1	20861556	5257	9.49	1.21	12	0.11	2655.00	20903.00	28300	20231201	-10.95	14550	20230103	73.20	28300	-10.95	20231201	14550	73.20	20230103	28300	-10.95	20231201	14550	73.20	20230103	0.72	N	281820	500	104 억	2754016	N	N	0	N	N
41	20231222	091042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25450	250	2	0.99	224219800	8788	5.85	25600	25650	25350	32750	17650	25200	25514.31	13.20	0	1270	26133	25666	25333	24866	24533	25500	24700	104	7550	500	18640	50	1	20861556	5309	9.59	1.22	12	0.04	2655.00	20903.00	28300	20231201	-10.07	14550	20230103	74.91	28300	-10.07	20231201	14550	74.91	20230103	28300	-10.07	20231201	14550	74.91	20230103	0.72	N	281820	500	104 억	2754016	N	N	0	N	N
42	20231221	161033	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25200	-700	5	-2.70	3783329350	149845	197.13	25600	25800	25000	33650	18150	25900	25248.40	12.94	-5007	52972	27033	26466	26083	25516	25133	26275	25325	104	7750	500	19160	50	1	20861556	5257	9.49	1.21	12	0.72	2655.00	20903.00	28300	20231201	-10.95	14550	20230103	73.20	28300	-10.95	20231201	14550	73.20	20230103	28300	-10.95	20231201	14550	73.20	20230103	0.75	N	281820	500	104 억	2698873	N	N	0	N	N
43	20231221	151038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25250	-650	5	-2.51	3522465950	139492	183.51	25600	25800	25000	33650	18150	25900	25252.10	12.94	-5007	50089	27033	26466	26083	25516	25133	26275	25325	104	7750	500	19160	50	1	20861556	5268	9.51	1.21	12	0.67	2655.00	20903.00	28300	20231201	-10.78	14550	20230103	73.54	28300	-10.78	20231201	14550	73.54	20230103	28300	-10.78	20231201	14550	73.54	20230103	0.75	N	281820	500	104 억	2698873	N	N	0	N	N
44	20231221	141034	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25300	-600	5	-2.32	2304810100	91044	119.77	25600	25800	25000	33650	18150	25900	25315.34	12.94	-5007	28127	27033	26466	26083	25516	25133	26275	25325	104	7750	500	19160	50	1	20861556	5278	9.53	1.21	12	0.44	2655.00	20903.00	28300	20231201	-10.60	14550	20230103	73.88	28300	-10.60	20231201	14550	73.88	20230103	28300	-10.60	20231201	14550	73.88	20230103	0.75	N	281820	500	104 억	2698873	N	N	0	N	N
45	20231221	131032	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25250	-650	5	-2.51	1882233400	74265	97.70	25600	25800	25000	33650	18150	25900	25344.82	12.94	-5007	19963	27033	26466	26083	25516	25133	26275	25325	104	7750	500	19160	50	1	20861556	5268	9.51	1.21	12	0.36	2655.00	20903.00	28300	20231201	-10.78	14550	20230103	73.54	28300	-10.78	20231201	14550	73.54	20230103	28300	-10.78	20231201	14550	73.54	20230103	0.75	N	281820	500	104 억	2698873	N	N	0	N	N
46	20231221	121039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25200	-700	5	-2.70	1212589700	47670	62.71	25600	25800	25150	33650	18150	25900	25437.17	12.94	-5007	9865	27033	26466	26083	25516	25133	26275	25325	104	7750	500	19160	50	1	20861556	5257	9.49	1.21	12	0.23	2655.00	20903.00	28300	20231201	-10.95	14550	20230103	73.20	28300	-10.95	20231201	14550	73.20	20230103	28300	-10.95	20231201	14550	73.20	20230103	0.75	N	281820	500	104 억	2698873	N	N	0	N	N
47	20231221	111039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25400	-500	5	-1.93	932070800	36587	48.13	25600	25800	25150	33650	18150	25900	25475.46	12.94	-5007	6038	27033	26466	26083	25516	25133	26275	25325	104	7750	500	19160	50	1	20861556	5299	9.57	1.22	12	0.18	2655.00	20903.00	28300	20231201	-10.25	14550	20230103	74.57	28300	-10.25	20231201	14550	74.57	20230103	28300	-10.25	20231201	14550	74.57	20230103	0.75	N	281820	500	104 억	2698873	N	N	0	N	N
48	20231221	101034	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25550	-350	5	-1.35	440725300	17209	22.64	25600	25800	25500	33650	18150	25900	25610.16	12.94	-5007	2170	27033	26466	26083	25516	25133	26275	25325	104	7750	500	19160	50	1	20861556	5330	9.62	1.22	12	0.08	2655.00	20903.00	28300	20231201	-9.72	14550	20230103	75.60	28300	-9.72	20231201	14550	75.60	20230103	28300	-9.72	20231201	14550	75.60	20230103	0.75	N	281820	500	104 억	2698873	N	N	0	N	N
49	20231221	091035	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25650	-250	5	-0.97	124800450	4873	6.41	25600	25750	25500	33650	18150	25900	25610.60	12.94	-5007	745	27033	26466	26083	25516	25133	26275	25325	104	7750	500	19160	50	1	20861556	5351	9.66	1.23	12	0.02	2655.00	20903.00	28300	20231201	-9.36	14550	20230103	76.29	28300	-9.36	20231201	14550	76.29	20230103	28300	-9.36	20231201	14550	76.29	20230103	0.75	N	281820	500	104 억	2698873	N	N	0	N	N
50	20231220	161039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25900	-100	5	-0.38	1970864550	75961	89.59	26250	26650	25700	33800	18200	26000	25945.85	12.87	0	7410	27466	26732	26366	25632	25266	26550	25450	104	7800	500	19240	50	1	20861556	5403	9.76	1.24	12	0.36	2655.00	20903.00	28300	20231201	-8.48	14550	20230103	78.01	28300	-8.48	20231201	14550	78.01	20230103	28300	-8.48	20231201	14550	78.01	20230103	0.80	N	281820	500	104 억	2683866	N	N	0	N	N
51	20231220	151130	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25750	-250	5	-0.96	1900855900	73254	86.40	26250	26650	25700	33800	18200	26000	25948.83	12.87	0	6822	27466	26732	26366	25632	25266	26550	25450	104	7800	500	19240	50	1	20861556	5372	9.70	1.23	12	0.35	2655.00	20903.00	28300	20231201	-9.01	14550	20230103	76.98	28300	-9.01	20231201	14550	76.98	20230103	28300	-9.01	20231201	14550	76.98	20230103	0.80	N	281820	500	104 억	2683866	N	N	0	N	N
52	20231220	141150	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25750	-250	5	-0.96	1646694900	63385	74.76	26250	26650	25700	33800	18200	26000	25979.25	12.87	0	4298	27466	26732	26366	25632	25266	26550	25450	104	7800	500	19240	50	1	20861556	5372	9.70	1.23	12	0.30	2655.00	20903.00	28300	20231201	-9.01	14550	20230103	76.98	28300	-9.01	20231201	14550	76.98	20230103	28300	-9.01	20231201	14550	76.98	20230103	0.80	N	281820	500	104 억	2683866	N	N	0	N	N
53	20231220	131138	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25750	-250	5	-0.96	1400424450	53827	63.49	26250	26650	25700	33800	18200	26000	26017.14	12.87	0	1488	27466	26732	26366	25632	25266	26550	25450	104	7800	500	19240	50	1	20861556	5372	9.70	1.23	12	0.26	2655.00	20903.00	28300	20231201	-9.01	14550	20230103	76.98	28300	-9.01	20231201	14550	76.98	20230103	28300	-9.01	20231201	14550	76.98	20230103	0.80	N	281820	500	104 억	2683866	N	N	0	N	N
54	20231220	121033	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25800	-200	5	-0.77	1098669400	42126	49.69	26250	26650	25800	33800	18200	26000	26080.55	12.87	0	-683	27466	26732	26366	25632	25266	26550	25450	104	7800	500	19240	50	1	20861556	5382	9.72	1.23	12	0.20	2655.00	20903.00	28300	20231201	-8.83	14550	20230103	77.32	28300	-8.83	20231201	14550	77.32	20230103	28300	-8.83	20231201	14550	77.32	20230103	0.80	N	281820	500	104 억	2683866	N	N	0	N	N
55	20231220	111036	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25950	-50	5	-0.19	884691300	33851	39.93	26250	26650	25850	33800	18200	26000	26134.86	12.87	0	-2266	27466	26732	26366	25632	25266	26550	25450	104	7800	500	19240	50	1	20861556	5414	9.77	1.24	12	0.16	2655.00	20903.00	28300	20231201	-8.30	14550	20230103	78.35	28300	-8.30	20231201	14550	78.35	20230103	28300	-8.30	20231201	14550	78.35	20230103	0.80	N	281820	500	104 억	2683866	N	N	0	N	N
56	20231220	101038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25950	-50	5	-0.19	599569150	22865	26.97	26250	26650	25850	33800	18200	26000	26222.14	12.87	0	933	27466	26732	26366	25632	25266	26550	25450	104	7800	500	19240	50	1	20861556	5414	9.77	1.24	12	0.11	2655.00	20903.00	28300	20231201	-8.30	14550	20230103	78.35	28300	-8.30	20231201	14550	78.35	20230103	28300	-8.30	20231201	14550	78.35	20230103	0.80	N	281820	500	104 억	2683866	N	N	0	N	N
57	20231220	091034	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26500	500	2	1.92	187415300	7072	8.34	26250	26650	26050	33800	18200	26000	26501.03	12.87	0	1067	27466	26732	26366	25632	25266	26550	25450	104	7800	500	19240	50	1	20861556	5528	9.98	1.27	12	0.03	2655.00	20903.00	28300	20231201	-6.36	14550	20230103	82.13	28300	-6.36	20231201	14550	82.13	20230103	28300	-6.36	20231201	14550	82.13	20230103	0.80	N	281820	500	104 억	2683866	N	N	0	N	N
58	20231219	161033	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26000	-350	5	-1.33	2237966100	84546	135.11	26550	27100	26000	34250	18450	26350	26471.14	12.73	-1824	23783	27150	26750	26500	26100	25850	26625	25975	104	7900	500	19490	50	1	20861556	5424	9.79	1.24	12	0.41	2655.00	20903.00	28300	20231201	-8.13	14550	20230103	78.69	28300	-8.13	20231201	14550	78.69	20230103	28300	-8.13	20231201	14550	78.69	20230103	0.79	N	281820	500	104 억	2655533	N	N	4	N	N
59	20231219	151037	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26200	-150	5	-0.57	1995621550	75238	120.23	26550	27100	26000	34250	18450	26350	26524.12	12.73	-1824	21000	27150	26750	26500	26100	25850	26625	25975	104	7900	500	19490	50	1	20861556	5466	9.87	1.25	12	0.36	2655.00	20903.00	28300	20231201	-7.42	14550	20230103	80.07	28300	-7.42	20231201	14550	80.07	20230103	28300	-7.42	20231201	14550	80.07	20230103	0.79	N	281820	500	104 억	2655533	N	N	4	N	N
60	20231219	141031	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26200	-150	5	-0.57	1637257000	61531	98.33	26550	27100	26200	34250	18450	26350	26608.65	12.73	-1824	14740	27150	26750	26500	26100	25850	26625	25975	104	7900	500	19490	50	1	20861556	5466	9.87	1.25	12	0.29	2655.00	20903.00	28300	20231201	-7.42	14550	20230103	80.07	28300	-7.42	20231201	14550	80.07	20230103	28300	-7.42	20231201	14550	80.07	20230103	0.79	N	281820	500	104 억	2655533	N	N	4	N	N
61	20231219	131038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26400	50	2	0.19	1361109850	51023	81.54	26550	27100	26300	34250	18450	26350	26676.40	12.73	-1824	11733	27150	26750	26500	26100	25850	26625	25975	104	7900	500	19490	50	1	20861556	5507	9.94	1.26	12	0.24	2655.00	20903.00	28300	20231201	-6.71	14550	20230103	81.44	28300	-6.71	20231201	14550	81.44	20230103	28300	-6.71	20231201	14550	81.44	20230103	0.79	N	281820	500	104 억	2655533	N	N	4	N	N
62	20231219	121040	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26600	250	2	0.95	1277246400	47858	76.48	26550	27100	26300	34250	18450	26350	26688.25	12.73	-1824	11224	27150	26750	26500	26100	25850	26625	25975	104	7900	500	19490	50	1	20861556	5549	10.02	1.27	12	0.23	2655.00	20903.00	28300	20231201	-6.01	14550	20230103	82.82	28300	-6.01	20231201	14550	82.82	20230103	28300	-6.01	20231201	14550	82.82	20230103	0.79	N	281820	500	104 억	2655533	N	N	4	N	N
63	20231219	111036	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26450	100	2	0.38	1120086150	41932	67.01	26550	27100	26300	34250	18450	26350	26711.97	12.73	-1824	9911	27150	26750	26500	26100	25850	26625	25975	104	7900	500	19490	50	1	20861556	5518	9.96	1.27	12	0.20	2655.00	20903.00	28300	20231201	-6.54	14550	20230103	81.79	28300	-6.54	20231201	14550	81.79	20230103	28300	-6.54	20231201	14550	81.79	20230103	0.79	N	281820	500	104 억	2655533	N	N	4	N	N
64	20231219	101034	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26400	50	2	0.19	933991500	34893	55.76	26550	27100	26350	34250	18450	26350	26767.30	12.73	-1824	8958	27150	26750	26500	26100	25850	26625	25975	104	7900	500	19490	50	1	20861556	5507	9.94	1.26	12	0.17	2655.00	20903.00	28300	20231201	-6.71	14550	20230103	81.44	28300	-6.71	20231201	14550	81.44	20230103	28300	-6.71	20231201	14550	81.44	20230103	0.79	N	281820	500	104 억	2655533	N	N	4	N	N
65	20231219	091031	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26700	350	2	1.33	122768000	4625	7.39	26550	26800	26350	34250	18450	26350	26544.43	12.73	-1824	2942	27150	26750	26500	26100	25850	26625	25975	104	7900	500	19490	50	1	20861556	5570	10.06	1.28	12	0.02	2655.00	20903.00	28300	20231201	-5.65	14550	20230103	83.51	28300	-5.65	20231201	14550	83.51	20230103	28300	-5.65	20231201	14550	83.51	20230103	0.79	N	281820	500	104 억	2655533	N	N	4	N	N
66	20231218	161029	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26350	-250	5	-0.94	1647068450	62272	61.87	26600	26900	26250	34550	18650	26600	26449.65	12.67	-7174	15971	28066	27332	26416	25682	24766	26875	25225	104	7950	500	19680	50	1	20861556	5497	9.92	1.26	12	0.30	2655.00	20903.00	28300	20231201	-6.89	14550	20230103	81.10	28300	-6.89	20231201	14550	81.10	20230103	28300	-6.89	20231201	14550	81.10	20230103	0.79	N	281820	500	104 억	2642149	N	N	4	N	N
67	20231218	151032	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26350	-250	5	-0.94	1579536100	59712	59.32	26600	26900	26250	34550	18650	26600	26452.57	12.67	-7174	15135	28066	27332	26416	25682	24766	26875	25225	104	7950	500	19680	50	1	20861556	5497	9.92	1.26	12	0.29	2655.00	20903.00	28300	20231201	-6.89	14550	20230103	81.10	28300	-6.89	20231201	14550	81.10	20230103	28300	-6.89	20231201	14550	81.10	20230103	0.79	N	281820	500	104 억	2642149	N	N	4	N	N
68	20231218	141028	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26350	-250	5	-0.94	1419228600	53626	53.28	26600	26900	26250	34550	18650	26600	26465.31	12.67	-7174	14052	28066	27332	26416	25682	24766	26875	25225	104	7950	500	19680	50	1	20861556	5497	9.92	1.26	12	0.26	2655.00	20903.00	28300	20231201	-6.89	14550	20230103	81.10	28300	-6.89	20231201	14550	81.10	20230103	28300	-6.89	20231201	14550	81.10	20230103	0.79	N	281820	500	104 억	2642149	N	N	4	N	N
69	20231218	131027	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26350	-250	5	-0.94	1241199650	46867	46.56	26600	26900	26250	34550	18650	26600	26483.45	12.67	-7174	12775	28066	27332	26416	25682	24766	26875	25225	104	7950	500	19680	50	1	20861556	5497	9.92	1.26	12	0.22	2655.00	20903.00	28300	20231201	-6.89	14550	20230103	81.10	28300	-6.89	20231201	14550	81.10	20230103	28300	-6.89	20231201	14550	81.10	20230103	0.79	N	281820	500	104 억	2642149	N	N	4	N	N
70	20231218	121023	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26400	-200	5	-0.75	1156520150	43655	43.37	26600	26900	26250	34550	18650	26600	26492.27	12.67	-7174	11864	28066	27332	26416	25682	24766	26875	25225	104	7950	500	19680	50	1	20861556	5507	9.94	1.26	12	0.21	2655.00	20903.00	28300	20231201	-6.71	14550	20230103	81.44	28300	-6.71	20231201	14550	81.44	20230103	28300	-6.71	20231201	14550	81.44	20230103	0.79	N	281820	500	104 억	2642149	N	N	4	N	N
71	20231218	111025	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26450	-150	5	-0.56	769540500	29014	28.83	26600	26900	26250	34550	18650	26600	26523.08	12.67	-7174	11492	28066	27332	26416	25682	24766	26875	25225	104	7950	500	19680	50	1	20861556	5518	9.96	1.27	12	0.14	2655.00	20903.00	28300	20231201	-6.54	14550	20230103	81.79	28300	-6.54	20231201	14550	81.79	20230103	28300	-6.54	20231201	14550	81.79	20230103	0.79	N	281820	500	104 억	2642149	N	N	4	N	N
72	20231218	101024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26600	0	3	0.00	586007900	22105	21.96	26600	26900	26250	34550	18650	26600	26510.20	12.67	-7174	10622	28066	27332	26416	25682	24766	26875	25225	104	7950	500	19680	50	1	20861556	5549	10.02	1.27	12	0.11	2655.00	20903.00	28300	20231201	-6.01	14550	20230103	82.82	28300	-6.01	20231201	14550	82.82	20230103	28300	-6.01	20231201	14550	82.82	20230103	0.79	N	281820	500	104 억	2642149	N	N	4	N	N
73	20231218	091021	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26700	100	2	0.38	332550500	12598	12.52	26600	26800	26250	34550	18650	26600	26397.09	12.67	-7174	8924	28066	27332	26416	25682	24766	26875	25225	104	7950	500	19680	50	1	20861556	5570	10.06	1.28	12	0.06	2655.00	20903.00	28300	20231201	-5.65	14550	20230103	83.51	28300	-5.65	20231201	14550	83.51	20230103	28300	-5.65	20231201	14550	83.51	20230103	0.79	N	281820	500	104 억	2642149	N	N	4	N	N
74	20231215	161024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26600	-250	5	-0.93	2603048950	99466	75.80	26850	27150	25500	34900	18800	26850	26169.07	12.72	622	-1284	27683	27266	26833	26416	25983	27475	26625	104	8050	500	19860	50	1	20861556	5549	10.02	1.27	12	0.48	2655.00	20903.00	28300	20231201	-6.01	14550	20230103	82.82	28300	-6.01	20231201	14550	82.82	20230103	28300	-6.01	20231201	14550	82.82	20230103	0.77	N	281820	500	104 억	2654455	N	N	4	N	N
75	20231215	151028	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26300	-550	5	-2.05	2223654050	85160	64.89	26850	27150	25500	34900	18800	26850	26111.40	12.72	622	-4172	27683	27266	26833	26416	25983	27475	26625	104	8050	500	19860	50	1	20861556	5487	9.91	1.26	12	0.41	2655.00	20903.00	28300	20231201	-7.07	14550	20230103	80.76	28300	-7.07	20231201	14550	80.76	20230103	28300	-7.07	20231201	14550	80.76	20230103	0.77	N	281820	500	104 억	2654455	N	N	0	N	N
76	20231215	141027	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26000	-850	5	-3.17	1842976250	70588	53.79	26850	27150	25500	34900	18800	26850	26108.81	12.72	622	-10261	27683	27266	26833	26416	25983	27475	26625	104	8050	500	19860	50	1	20861556	5424	9.79	1.24	12	0.34	2655.00	20903.00	28300	20231201	-8.13	14550	20230103	78.69	28300	-8.13	20231201	14550	78.69	20230103	28300	-8.13	20231201	14550	78.69	20230103	0.77	N	281820	500	104 억	2654455	N	N	0	N	N
77	20231215	131022	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25900	-950	5	-3.54	1726910900	66118	50.38	26850	27150	25500	34900	18800	26850	26118.51	12.72	622	-11015	27683	27266	26833	26416	25983	27475	26625	104	8050	500	19860	50	1	20861556	5403	9.76	1.24	12	0.32	2655.00	20903.00	28300	20231201	-8.48	14550	20230103	78.01	28300	-8.48	20231201	14550	78.01	20230103	28300	-8.48	20231201	14550	78.01	20230103	0.77	N	281820	500	104 억	2654455	N	N	0	N	N
78	20231215	121023	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26000	-850	5	-3.17	1621308900	62050	47.28	26850	27150	25500	34900	18800	26850	26128.96	12.72	622	-11116	27683	27266	26833	26416	25983	27475	26625	104	8050	500	19860	50	1	20861556	5424	9.79	1.24	12	0.30	2655.00	20903.00	28300	20231201	-8.13	14550	20230103	78.69	28300	-8.13	20231201	14550	78.69	20230103	28300	-8.13	20231201	14550	78.69	20230103	0.77	N	281820	500	104 억	2654455	N	N	0	N	N
79	20231215	111017	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26100	-750	5	-2.79	964131500	36531	27.84	26850	27150	26050	34900	18800	26850	26392.02	12.72	622	-15873	27683	27266	26833	26416	25983	27475	26625	104	8050	500	19860	50	1	20861556	5445	9.83	1.25	12	0.18	2655.00	20903.00	28300	20231201	-7.77	14550	20230103	79.38	28300	-7.77	20231201	14550	79.38	20230103	28300	-7.77	20231201	14550	79.38	20230103	0.77	N	281820	500	104 억	2654455	N	N	0	N	N
80	20231215	101022	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26400	-450	5	-1.68	511911200	19311	14.72	26850	27150	26300	34900	18800	26850	26508.61	12.72	622	-6086	27683	27266	26833	26416	25983	27475	26625	104	8050	500	19860	50	1	20861556	5507	9.94	1.26	12	0.09	2655.00	20903.00	28300	20231201	-6.71	14550	20230103	81.44	28300	-6.71	20231201	14550	81.44	20230103	28300	-6.71	20231201	14550	81.44	20230103	0.77	N	281820	500	104 억	2654455	N	N	0	N	N
81	20231215	091026	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26550	-300	5	-1.12	143888900	5401	4.12	26850	27150	26400	34900	18800	26850	26640.77	12.72	622	-2824	27683	27266	26833	26416	25983	27475	26625	104	8050	500	19860	50	1	20861556	5539	10.00	1.27	12	0.03	2655.00	20903.00	28300	20231201	-6.18	14550	20230103	82.47	28300	-6.18	20231201	14550	82.47	20230103	28300	-6.18	20231201	14550	82.47	20230103	0.77	N	281820	500	104 억	2654455	N	N	0	N	N
82	20231214	161017	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26850	800	2	3.07	3472729450	129111	188.65	26550	27250	26400	33850	18250	26050	26897.29	12.81	-377	-20187	26983	26516	26183	25716	25383	26350	25550	104	7800	500	19270	50	1	20861556	5601	10.11	1.28	12	0.62	2655.00	20903.00	28300	20231201	-5.12	14550	20230103	84.54	28300	-5.12	20231201	14550	84.54	20230103	28300	-5.12	20231201	14550	84.54	20230103	0.72	N	281820	500	104 억	2671759	N	N	0	N	N
83	20231214	151053	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26900	850	2	3.26	3354400400	124708	182.21	26550	27250	26400	33850	18250	26050	26898.04	12.81	-377	-19998	26983	26516	26183	25716	25383	26350	25550	104	7800	500	19270	50	1	20861556	5612	10.13	1.29	12	0.60	2655.00	20903.00	28300	20231201	-4.95	14550	20230103	84.88	28300	-4.95	20231201	14550	84.88	20230103	28300	-4.95	20231201	14550	84.88	20230103	0.72	N	281820	500	104 억	2671759	N	N	0	N	N
84	20231214	141020	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26700	650	2	2.50	3097212700	115134	168.22	26550	27250	26400	33850	18250	26050	26900.95	12.81	-377	-16719	26983	26516	26183	25716	25383	26350	25550	104	7800	500	19270	50	1	20861556	5570	10.06	1.28	12	0.55	2655.00	20903.00	28300	20231201	-5.65	14550	20230103	83.51	28300	-5.65	20231201	14550	83.51	20230103	28300	-5.65	20231201	14550	83.51	20230103	0.72	N	281820	500	104 억	2671759	N	N	0	N	N
85	20231214	131049	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27000	950	2	3.65	2757927050	102565	149.86	26550	27250	26400	33850	18250	26050	26889.56	12.81	-377	-15477	26983	26516	26183	25716	25383	26350	25550	104	7800	500	19270	50	1	20861556	5633	10.17	1.29	12	0.49	2655.00	20903.00	28300	20231201	-4.59	14550	20230103	85.57	28300	-4.59	20231201	14550	85.57	20230103	28300	-4.59	20231201	14550	85.57	20230103	0.72	N	281820	500	104 억	2671759	N	N	0	N	N
86	20231214	121107	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26650	600	2	2.30	2425130550	90171	131.75	26550	27250	26400	33850	18250	26050	26894.80	12.81	-377	-12200	26983	26516	26183	25716	25383	26350	25550	104	7800	500	19270	50	1	20861556	5560	10.04	1.27	12	0.43	2655.00	20903.00	28300	20231201	-5.83	14550	20230103	83.16	28300	-5.83	20231201	14550	83.16	20230103	28300	-5.83	20231201	14550	83.16	20230103	0.72	N	281820	500	104 억	2671759	N	N	0	N	N
87	20231214	111041	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26950	900	2	3.45	2138687650	79467	116.11	26550	27250	26400	33850	18250	26050	26912.91	12.81	-377	-6422	26983	26516	26183	25716	25383	26350	25550	104	7800	500	19270	50	1	20861556	5622	10.15	1.29	12	0.38	2655.00	20903.00	28300	20231201	-4.77	14550	20230103	85.22	28300	-4.77	20231201	14550	85.22	20230103	28300	-4.77	20231201	14550	85.22	20230103	0.72	N	281820	500	104 억	2671759	N	N	0	N	N
88	20231214	101008	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26650	600	2	2.30	1632834250	60622	88.58	26550	27250	26500	33850	18250	26050	26934.70	12.81	-377	1929	26983	26516	26183	25716	25383	26350	25550	104	7800	500	19270	50	1	20861556	5560	10.04	1.27	12	0.29	2655.00	20903.00	28300	20231201	-5.83	14550	20230103	83.16	28300	-5.83	20231201	14550	83.16	20230103	28300	-5.83	20231201	14550	83.16	20230103	0.72	N	281820	500	104 억	2671759	N	N	0	N	N
89	20231214	090948	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27200	1150	2	4.41	793583000	29474	43.06	26550	27200	26500	33850	18250	26050	26924.88	12.81	-377	-2264	26983	26516	26183	25716	25383	26350	25550	104	7800	500	19270	50	1	20861556	5674	10.24	1.30	12	0.14	2655.00	20903.00	28300	20231201	-3.89	14550	20230103	86.94	28300	-3.89	20231201	14550	86.94	20230103	28300	-3.89	20231201	14550	86.94	20230103	0.72	N	281820	500	104 억	2671759	N	N	0	N	N
90	20231213	161015	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26050	-250	5	-0.95	1783469300	68050	115.84	26300	26650	25850	34150	18450	26300	26208.51	12.71	2337	20188	27433	26866	26583	26016	25733	26725	25875	104	7850	500	19460	50	1	20861556	5434	9.81	1.25	12	0.33	2655.00	20903.00	28300	20231201	-7.95	14550	20230103	79.04	28300	-7.95	20231201	14550	79.04	20230103	28300	-7.95	20231201	14550	79.04	20230103	0.71	N	281820	500	104 억	2650885	N	N	31	N	N
91	20231213	151035	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26000	-300	5	-1.14	1719282850	65588	111.65	26300	26650	25850	34150	18450	26300	26213.38	12.71	2337	19767	27433	26866	26583	26016	25733	26725	25875	104	7850	500	19460	50	1	20861556	5424	9.79	1.24	12	0.31	2655.00	20903.00	28300	20231201	-8.13	14550	20230103	78.69	28300	-8.13	20231201	14550	78.69	20230103	28300	-8.13	20231201	14550	78.69	20230103	0.71	N	281820	500	104 억	2650885	N	N	31	N	N
92	20231213	141035	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26250	-50	5	-0.19	1461829550	55744	94.89	26300	26650	25850	34150	18450	26300	26223.98	12.71	2337	18552	27433	26866	26583	26016	25733	26725	25875	104	7850	500	19460	50	1	20861556	5476	9.89	1.26	12	0.27	2655.00	20903.00	28300	20231201	-7.24	14550	20230103	80.41	28300	-7.24	20231201	14550	80.41	20230103	28300	-7.24	20231201	14550	80.41	20230103	0.71	N	281820	500	104 억	2650885	N	N	31	N	N
93	20231213	131041	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26150	-150	5	-0.57	1024966800	39021	66.42	26300	26650	25850	34150	18450	26300	26267.06	12.71	2337	6855	27433	26866	26583	26016	25733	26725	25875	104	7850	500	19460	50	1	20861556	5455	9.85	1.25	12	0.19	2655.00	20903.00	28300	20231201	-7.60	14550	20230103	79.73	28300	-7.60	20231201	14550	79.73	20230103	28300	-7.60	20231201	14550	79.73	20230103	0.71	N	281820	500	104 억	2650885	N	N	31	N	N
94	20231213	121035	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26550	250	2	0.95	788390050	30032	51.12	26300	26650	25850	34150	18450	26300	26251.67	12.71	2337	8851	27433	26866	26583	26016	25733	26725	25875	104	7850	500	19460	50	1	20861556	5539	10.00	1.27	12	0.14	2655.00	20903.00	28300	20231201	-6.18	14550	20230103	82.47	28300	-6.18	20231201	14550	82.47	20230103	28300	-6.18	20231201	14550	82.47	20230103	0.71	N	281820	500	104 억	2650885	N	N	31	N	N
95	20231213	111038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26350	50	2	0.19	662376500	25264	43.01	26300	26650	25850	34150	18450	26300	26218.20	12.71	2337	7550	27433	26866	26583	26016	25733	26725	25875	104	7850	500	19460	50	1	20861556	5497	9.92	1.26	12	0.12	2655.00	20903.00	28300	20231201	-6.89	14550	20230103	81.10	28300	-6.89	20231201	14550	81.10	20230103	28300	-6.89	20231201	14550	81.10	20230103	0.71	N	281820	500	104 억	2650885	N	N	31	N	N
96	20231213	101045	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26250	-50	5	-0.19	613866200	23415	39.86	26300	26650	25850	34150	18450	26300	26216.79	12.71	2337	7547	27433	26866	26583	26016	25733	26725	25875	104	7850	500	19460	50	1	20861556	5476	9.89	1.26	12	0.11	2655.00	20903.00	28300	20231201	-7.24	14550	20230103	80.41	28300	-7.24	20231201	14550	80.41	20230103	28300	-7.24	20231201	14550	80.41	20230103	0.71	N	281820	500	104 억	2650885	N	N	31	N	N
97	20231213	091030	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26600	300	2	1.14	123109900	4674	7.96	26300	26650	25950	34150	18450	26300	26339.30	12.71	2337	52	27433	26866	26583	26016	25733	26725	25875	104	7850	500	19460	50	1	20861556	5549	10.02	1.27	12	0.02	2655.00	20903.00	28300	20231201	-6.01	14550	20230103	82.82	28300	-6.01	20231201	14550	82.82	20230103	28300	-6.01	20231201	14550	82.82	20230103	0.71	N	281820	500	104 억	2650885	N	N	31	N	N
98	20231212	160954	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26300	-300	5	-1.13	1548182800	58114	88.16	27000	27150	26300	34550	18650	26600	26641.82	12.72	0	-6413	27633	27116	26783	26266	25933	26950	26100	104	7950	500	19680	50	1	20861556	5487	9.91	1.26	12	0.28	2655.00	20903.00	28300	20231201	-7.07	14550	20230103	80.76	28300	-7.07	20231201	14550	80.76	20230103	28300	-7.07	20231201	14550	80.76	20230103	0.66	N	281820	500	104 억	2653522	N	N	31	N	N
99	20231212	151001	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26400	-200	5	-0.75	1432915050	53738	81.52	27000	27150	26350	34550	18650	26600	26664.84	12.72	0	-6774	27633	27116	26783	26266	25933	26950	26100	104	7950	500	19680	50	1	20861556	5507	9.94	1.26	12	0.26	2655.00	20903.00	28300	20231201	-6.71	14550	20230103	81.44	28300	-6.71	20231201	14550	81.44	20230103	28300	-6.71	20231201	14550	81.44	20230103	0.66	N	281820	500	104 억	2653522	N	N	420	N	N
100	20231212	140906	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26550	-50	5	-0.19	1060434500	39660	60.16	27000	27150	26450	34550	18650	26600	26738.14	12.72	0	-2910	27633	27116	26783	26266	25933	26950	26100	104	7950	500	19680	50	1	20861556	5539	10.00	1.27	12	0.19	2655.00	20903.00	28300	20231201	-6.18	14550	20230103	82.47	28300	-6.18	20231201	14550	82.47	20230103	28300	-6.18	20231201	14550	82.47	20230103	0.66	N	281820	500	104 억	2653522	N	N	420	N	N
101	20231212	130911	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26700	100	2	0.38	901418850	33692	51.11	27000	27150	26450	34550	18650	26600	26754.69	12.72	0	-2172	27633	27116	26783	26266	25933	26950	26100	104	7950	500	19680	50	1	20861556	5570	10.06	1.28	12	0.16	2655.00	20903.00	28300	20231201	-5.65	14550	20230103	83.51	28300	-5.65	20231201	14550	83.51	20230103	28300	-5.65	20231201	14550	83.51	20230103	0.66	N	281820	500	104 억	2653522	N	N	420	N	N
102	20231212	120901	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	200	2	0.75	845494200	31602	47.94	27000	27150	26450	34550	18650	26600	26754.45	12.72	0	-1946	27633	27116	26783	26266	25933	26950	26100	104	7950	500	19680	50	1	20861556	5591	10.09	1.28	12	0.15	2655.00	20903.00	28300	20231201	-5.30	14550	20230103	84.19	28300	-5.30	20231201	14550	84.19	20230103	28300	-5.30	20231201	14550	84.19	20230103	0.66	N	281820	500	104 억	2653522	N	N	420	N	N
103	20231212	110916	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26600	0	3	0.00	734415350	27456	41.65	27000	27150	26450	34550	18650	26600	26748.81	12.72	0	-3689	27633	27116	26783	26266	25933	26950	26100	104	7950	500	19680	50	1	20861556	5549	10.02	1.27	12	0.13	2655.00	20903.00	28300	20231201	-6.01	14550	20230103	82.82	28300	-6.01	20231201	14550	82.82	20230103	28300	-6.01	20231201	14550	82.82	20230103	0.66	N	281820	500	104 억	2653522	N	N	420	N	N
104	20231212	100953	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26550	-50	5	-0.19	541546200	20203	30.65	27000	27150	26450	34550	18650	26600	26805.24	12.72	0	-3998	27633	27116	26783	26266	25933	26950	26100	104	7950	500	19680	50	1	20861556	5539	10.00	1.27	12	0.10	2655.00	20903.00	28300	20231201	-6.18	14550	20230103	82.47	28300	-6.18	20231201	14550	82.47	20230103	28300	-6.18	20231201	14550	82.47	20230103	0.66	N	281820	500	104 억	2653522	N	N	420	N	N
105	20231212	090952	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27100	500	2	1.88	234160150	8682	13.17	27000	27150	26850	34550	18650	26600	26970.76	12.72	0	-9	27633	27116	26783	26266	25933	26950	26100	104	7950	500	19680	50	1	20861556	5653	10.21	1.30	12	0.04	2655.00	20903.00	28300	20231201	-4.24	14550	20230103	86.25	28300	-4.24	20231201	14550	86.25	20230103	28300	-4.24	20231201	14550	86.25	20230103	0.66	N	281820	500	104 억	2653522	N	N	420	N	N
106	20231211	160956	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26600	-350	5	-1.30	1758169100	65758	34.40	27300	27300	26450	35000	18900	26950	26737.59	12.72	-9503	-11155	27916	27432	26866	26382	25816	27675	26625	104	8050	500	19940	50	1	20861556	5549	10.02	1.27	12	0.32	2655.00	20903.00	28300	20231201	-6.01	14550	20230103	82.82	28300	-6.01	20231201	14550	82.82	20230103	28300	-6.01	20231201	14550	82.82	20230103	0.70	N	281820	500	104 억	2653010	N	N	420	N	N
107	20231211	150953	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26700	-250	5	-0.93	1587737750	59351	31.05	27300	27300	26450	35000	18900	26950	26751.66	12.72	-9503	-9402	27916	27432	26866	26382	25816	27675	26625	104	8050	500	19940	50	1	20861556	5570	10.06	1.28	12	0.28	2655.00	20903.00	28300	20231201	-5.65	14550	20230103	83.51	28300	-5.65	20231201	14550	83.51	20230103	28300	-5.65	20231201	14550	83.51	20230103	0.70	N	281820	500	104 억	2653010	N	N	8	N	N
108	20231211	140952	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26450	-500	5	-1.86	1398071850	52233	27.33	27300	27300	26450	35000	18900	26950	26766.06	12.72	-9503	-8221	27916	27432	26866	26382	25816	27675	26625	104	8050	500	19940	50	1	20861556	5518	9.96	1.27	12	0.25	2655.00	20903.00	28300	20231201	-6.54	14550	20230103	81.79	28300	-6.54	20231201	14550	81.79	20230103	28300	-6.54	20231201	14550	81.79	20230103	0.70	N	281820	500	104 억	2653010	N	N	8	N	N
109	20231211	130951	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26650	-300	5	-1.11	1232527700	45992	24.06	27300	27300	26500	35000	18900	26950	26798.74	12.72	-9503	-7970	27916	27432	26866	26382	25816	27675	26625	104	8050	500	19940	50	1	20861556	5560	10.04	1.27	12	0.22	2655.00	20903.00	28300	20231201	-5.83	14550	20230103	83.16	28300	-5.83	20231201	14550	83.16	20230103	28300	-5.83	20231201	14550	83.16	20230103	0.70	N	281820	500	104 억	2653010	N	N	8	N	N
110	20231211	120952	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26600	-350	5	-1.30	1057611850	39409	20.62	27300	27300	26500	35000	18900	26950	26836.81	12.72	-9503	-7040	27916	27432	26866	26382	25816	27675	26625	104	8050	500	19940	50	1	20861556	5549	10.02	1.27	12	0.19	2655.00	20903.00	28300	20231201	-6.01	14550	20230103	82.82	28300	-6.01	20231201	14550	82.82	20230103	28300	-6.01	20231201	14550	82.82	20230103	0.70	N	281820	500	104 억	2653010	N	N	8	N	N
111	20231211	110948	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27000	50	2	0.19	890693700	33191	17.36	27300	27300	26500	35000	18900	26950	26835.39	12.72	-9503	-5835	27916	27432	26866	26382	25816	27675	26625	104	8050	500	19940	50	1	20861556	5633	10.17	1.29	12	0.16	2655.00	20903.00	28300	20231201	-4.59	14550	20230103	85.57	28300	-4.59	20231201	14550	85.57	20230103	28300	-4.59	20231201	14550	85.57	20230103	0.70	N	281820	500	104 억	2653010	N	N	8	N	N
112	20231211	100946	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26850	-100	5	-0.37	774805350	28877	15.11	27300	27300	26500	35000	18900	26950	26831.22	12.72	-9503	-5803	27916	27432	26866	26382	25816	27675	26625	104	8050	500	19940	50	1	20861556	5601	10.11	1.28	12	0.14	2655.00	20903.00	28300	20231201	-5.12	14550	20230103	84.54	28300	-5.12	20231201	14550	84.54	20230103	28300	-5.12	20231201	14550	84.54	20230103	0.70	N	281820	500	104 억	2653010	N	N	8	N	N
113	20231211	090947	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26900	-50	5	-0.19	386323700	14322	7.49	27300	27300	26700	35000	18900	26950	26974.15	12.72	-9503	-5413	27916	27432	26866	26382	25816	27675	26625	104	8050	500	19940	50	1	20861556	5612	10.13	1.29	12	0.07	2655.00	20903.00	28300	20231201	-4.95	14550	20230103	84.88	28300	-4.95	20231201	14550	84.88	20230103	28300	-4.95	20231201	14550	84.88	20230103	0.70	N	281820	500	104 억	2653010	N	N	8	N	N
114	20231208	160938	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26950	1600	2	6.31	5130995750	190518	344.36	26300	27350	26300	32950	17750	25350	26931.78	12.71	-311	18215	26183	25766	25533	25116	24883	25650	25000	104	7600	500	18750	50	1	20861556	5622	10.15	1.29	12	0.91	2655.00	20903.00	28300	20231201	-4.77	14550	20230103	85.22	28300	-4.77	20231201	14550	85.22	20230103	28300	-4.77	20231201	14550	85.22	20230103	0.73	N	281820	500	104 억	2652077	N	N	8	N	N
115	20231208	150942	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26900	1550	2	6.11	4984177950	185063	334.50	26300	27350	26300	32950	17750	25350	26932.33	12.71	-311	18357	26183	25766	25533	25116	24883	25650	25000	104	7600	500	18750	50	1	20861556	5612	10.13	1.29	12	0.89	2655.00	20903.00	28300	20231201	-4.95	14550	20230103	84.88	28300	-4.95	20231201	14550	84.88	20230103	28300	-4.95	20231201	14550	84.88	20230103	0.73	N	281820	500	104 억	2652077	N	N	0	N	N
116	20231208	140939	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27000	1650	2	6.51	4618186100	171463	309.92	26300	27350	26300	32950	17750	25350	26934.01	12.71	-311	16320	26183	25766	25533	25116	24883	25650	25000	104	7600	500	18750	50	1	20861556	5633	10.17	1.29	12	0.82	2655.00	20903.00	28300	20231201	-4.59	14550	20230103	85.57	28300	-4.59	20231201	14550	85.57	20230103	28300	-4.59	20231201	14550	85.57	20230103	0.73	N	281820	500	104 억	2652077	N	N	0	N	N
117	20231208	130938	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	1450	2	5.72	4188048700	155485	281.04	26300	27350	26300	32950	17750	25350	26935.39	12.71	-311	16905	26183	25766	25533	25116	24883	25650	25000	104	7600	500	18750	50	1	20861556	5591	10.09	1.28	12	0.75	2655.00	20903.00	28300	20231201	-5.30	14550	20230103	84.19	28300	-5.30	20231201	14550	84.19	20230103	28300	-5.30	20231201	14550	84.19	20230103	0.73	N	281820	500	104 억	2652077	N	N	0	N	N
118	20231208	120935	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27150	1800	2	7.10	3886950250	144305	260.83	26300	27350	26300	32950	17750	25350	26935.66	12.71	-311	18654	26183	25766	25533	25116	24883	25650	25000	104	7600	500	18750	50	1	20861556	5664	10.23	1.30	12	0.69	2655.00	20903.00	28300	20231201	-4.06	14550	20230103	86.60	28300	-4.06	20231201	14550	86.60	20230103	28300	-4.06	20231201	14550	86.60	20230103	0.73	N	281820	500	104 억	2652077	N	N	0	N	N
119	20231208	110931	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27200	1850	2	7.30	3265641550	121478	219.57	26300	27300	26300	32950	17750	25350	26882.58	12.71	-311	20470	26183	25766	25533	25116	24883	25650	25000	104	7600	500	18750	50	1	20861556	5674	10.24	1.30	12	0.58	2655.00	20903.00	28300	20231201	-3.89	14550	20230103	86.94	28300	-3.89	20231201	14550	86.94	20230103	28300	-3.89	20231201	14550	86.94	20230103	0.73	N	281820	500	104 억	2652077	N	N	0	N	N
120	20231208	100940	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26950	1600	2	6.31	2285920800	85347	154.26	26300	27150	26300	32950	17750	25350	26783.84	12.71	-311	17964	26183	25766	25533	25116	24883	25650	25000	104	7600	500	18750	50	1	20861556	5622	10.15	1.29	12	0.41	2655.00	20903.00	28300	20231201	-4.77	14550	20230103	85.22	28300	-4.77	20231201	14550	85.22	20230103	28300	-4.77	20231201	14550	85.22	20230103	0.73	N	281820	500	104 억	2652077	N	N	0	N	N
121	20231208	090930	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26650	1300	2	5.13	842206300	31463	56.87	26300	27150	26300	32950	17750	25350	26768.15	12.71	-311	1338	26183	25766	25533	25116	24883	25650	25000	104	7600	500	18750	50	1	20861556	5560	10.04	1.27	12	0.15	2655.00	20903.00	28300	20231201	-5.83	14550	20230103	83.16	28300	-5.83	20231201	14550	83.16	20230103	28300	-5.83	20231201	14550	83.16	20230103	0.73	N	281820	500	104 억	2652077	N	N	0	N	N
122	20231207	160934	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25350	-600	5	-2.31	1409327900	55202	73.56	25550	25950	25300	33700	18200	25950	25530.83	12.63	-311	17161	26650	26300	25800	25450	24950	26475	25625	104	7750	500	19200	50	1	20861556	5288	9.55	1.21	12	0.26	2655.00	20903.00	28300	20231201	-10.42	14550	20230103	74.23	28300	-10.42	20231201	14550	74.23	20230103	28300	-10.42	20231201	14550	74.23	20230103	0.79	N	281820	500	104 억	2634608	N	N	11	N	N
123	20231207	150936	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25650	-300	5	-1.16	1292798800	50630	67.47	25550	25950	25300	33700	18200	25950	25534.24	12.63	-311	16568	26650	26300	25800	25450	24950	26475	25625	104	7750	500	19200	50	1	20861556	5351	9.66	1.23	12	0.24	2655.00	20903.00	28300	20231201	-9.36	14550	20230103	76.29	28300	-9.36	20231201	14550	76.29	20230103	28300	-9.36	20231201	14550	76.29	20230103	0.79	N	281820	500	104 억	2634608	N	N	11	N	N
124	20231207	140931	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25550	-400	5	-1.54	1062037500	41589	55.42	25550	25950	25300	33700	18200	25950	25536.50	12.63	-311	13773	26650	26300	25800	25450	24950	26475	25625	104	7750	500	19200	50	1	20861556	5330	9.62	1.22	12	0.20	2655.00	20903.00	28300	20231201	-9.72	14550	20230103	75.60	28300	-9.72	20231201	14550	75.60	20230103	28300	-9.72	20231201	14550	75.60	20230103	0.79	N	281820	500	104 억	2634608	N	N	11	N	N
125	20231207	130930	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25650	-300	5	-1.16	954094400	37384	49.81	25550	25950	25300	33700	18200	25950	25521.46	12.63	-311	14432	26650	26300	25800	25450	24950	26475	25625	104	7750	500	19200	50	1	20861556	5351	9.66	1.23	12	0.18	2655.00	20903.00	28300	20231201	-9.36	14550	20230103	76.29	28300	-9.36	20231201	14550	76.29	20230103	28300	-9.36	20231201	14550	76.29	20230103	0.79	N	281820	500	104 억	2634608	N	N	11	N	N
126	20231207	120932	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25600	-350	5	-1.35	833191200	32651	43.51	25550	25950	25300	33700	18200	25950	25518.09	12.63	-311	12821	26650	26300	25800	25450	24950	26475	25625	104	7750	500	19200	50	1	20861556	5341	9.64	1.22	12	0.16	2655.00	20903.00	28300	20231201	-9.54	14550	20230103	75.95	28300	-9.54	20231201	14550	75.95	20230103	28300	-9.54	20231201	14550	75.95	20230103	0.79	N	281820	500	104 억	2634608	N	N	11	N	N
127	20231207	110927	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25400	-550	5	-2.12	738722750	28948	38.57	25550	25950	25300	33700	18200	25950	25518.96	12.63	-311	11930	26650	26300	25800	25450	24950	26475	25625	104	7750	500	19200	50	1	20861556	5299	9.57	1.22	12	0.14	2655.00	20903.00	28300	20231201	-10.25	14550	20230103	74.57	28300	-10.25	20231201	14550	74.57	20230103	28300	-10.25	20231201	14550	74.57	20230103	0.79	N	281820	500	104 억	2634608	N	N	11	N	N
128	20231207	100924	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25650	-300	5	-1.16	462804200	18124	24.15	25550	25950	25350	33700	18200	25950	25535.43	12.63	-311	8176	26650	26300	25800	25450	24950	26475	25625	104	7750	500	19200	50	1	20861556	5351	9.66	1.23	12	0.09	2655.00	20903.00	28300	20231201	-9.36	14550	20230103	76.29	28300	-9.36	20231201	14550	76.29	20230103	28300	-9.36	20231201	14550	76.29	20230103	0.79	N	281820	500	104 억	2634608	N	N	11	N	N
129	20231207	090932	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25700	-250	5	-0.96	71166100	2794	3.72	25550	25800	25350	33700	18200	25950	25471.05	12.63	-311	199	26650	26300	25800	25450	24950	26475	25625	104	7750	500	19200	50	1	20861556	5361	9.68	1.23	12	0.01	2655.00	20903.00	28300	20231201	-9.19	14550	20230103	76.63	28300	-9.19	20231201	14550	76.63	20230103	28300	-9.19	20231201	14550	76.63	20230103	0.79	N	281820	500	104 억	2634608	N	N	11	N	N
130	20231206	160922	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25950	400	2	1.57	1932829200	74850	66.51	25550	26150	25300	33200	17900	25550	25822.67	12.57	0	8916	27450	26500	25950	25000	24450	26225	24725	104	7650	500	18900	50	1	20861556	5414	9.77	1.24	12	0.36	2655.00	20903.00	28300	20231201	-8.30	14550	20230103	78.35	28300	-8.30	20231201	14550	78.35	20230103	28300	-8.30	20231201	14550	78.35	20230103	0.84	N	281820	500	104 억	2622469	N	N	11	N	N
131	20231206	150936	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26000	450	2	1.76	1743872100	67584	60.06	25550	26150	25300	33200	17900	25550	25803.06	12.57	0	10305	27450	26500	25950	25000	24450	26225	24725	104	7650	500	18900	50	1	20861556	5424	9.79	1.24	12	0.32	2655.00	20903.00	28300	20231201	-8.13	14550	20230103	78.69	28300	-8.13	20231201	14550	78.69	20230103	28300	-8.13	20231201	14550	78.69	20230103	0.84	N	281820	500	104 억	2622469	N	N	0	N	N
132	20231206	140932	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25750	200	2	0.78	1383990750	53703	47.72	25550	26150	25300	33200	17900	25550	25771.23	12.57	0	8572	27450	26500	25950	25000	24450	26225	24725	104	7650	500	18900	50	1	20861556	5372	9.70	1.23	12	0.26	2655.00	20903.00	28300	20231201	-9.01	14550	20230103	76.98	28300	-9.01	20231201	14550	76.98	20230103	28300	-9.01	20231201	14550	76.98	20230103	0.84	N	281820	500	104 억	2622469	N	N	0	N	N
133	20231206	130922	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25800	250	2	0.98	1133423250	44052	39.15	25550	26150	25300	33200	17900	25550	25729.24	12.57	0	9134	27450	26500	25950	25000	24450	26225	24725	104	7650	500	18900	50	1	20861556	5382	9.72	1.23	12	0.21	2655.00	20903.00	28300	20231201	-8.83	14550	20230103	77.32	28300	-8.83	20231201	14550	77.32	20230103	28300	-8.83	20231201	14550	77.32	20230103	0.84	N	281820	500	104 억	2622469	N	N	0	N	N
134	20231206	120921	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25850	300	2	1.17	1030030500	40034	35.58	25550	26150	25300	33200	17900	25550	25728.93	12.57	0	8146	27450	26500	25950	25000	24450	26225	24725	104	7650	500	18900	50	1	20861556	5393	9.74	1.24	12	0.19	2655.00	20903.00	28300	20231201	-8.66	14550	20230103	77.66	28300	-8.66	20231201	14550	77.66	20230103	28300	-8.66	20231201	14550	77.66	20230103	0.84	N	281820	500	104 억	2622469	N	N	0	N	N
135	20231206	110934	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25600	50	2	0.20	842928500	32778	29.13	25550	26150	25300	33200	17900	25550	25716.33	12.57	0	9663	27450	26500	25950	25000	24450	26225	24725	104	7650	500	18900	50	1	20861556	5341	9.64	1.22	12	0.16	2655.00	20903.00	28300	20231201	-9.54	14550	20230103	75.95	28300	-9.54	20231201	14550	75.95	20230103	28300	-9.54	20231201	14550	75.95	20230103	0.84	N	281820	500	104 억	2622469	N	N	0	N	N
136	20231206	100923	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25800	250	2	0.98	675610550	26215	23.30	25550	26150	25450	33200	17900	25550	25771.98	12.57	0	8575	27450	26500	25950	25000	24450	26225	24725	104	7650	500	18900	50	1	20861556	5382	9.72	1.23	12	0.13	2655.00	20903.00	28300	20231201	-8.83	14550	20230103	77.32	28300	-8.83	20231201	14550	77.32	20230103	28300	-8.83	20231201	14550	77.32	20230103	0.84	N	281820	500	104 억	2622469	N	N	0	N	N
137	20231206	090925	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26000	450	2	1.76	288661000	11151	9.91	25550	26150	25500	33200	17900	25550	25886.80	12.57	0	3216	27450	26500	25950	25000	24450	26225	24725	104	7650	500	18900	50	1	20861556	5424	9.79	1.24	12	0.05	2655.00	20903.00	28300	20231201	-8.13	14550	20230103	78.69	28300	-8.13	20231201	14550	78.69	20230103	28300	-8.13	20231201	14550	78.69	20230103	0.84	N	281820	500	104 억	2622469	N	N	0	N	N
138	20231205	160929	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25550	-1250	5	-4.66	2896411200	111284	82.68	26400	26900	25400	34800	18800	26800	26027.72	12.50	311	13720	28866	27832	26866	25832	24866	27350	25350	104	8000	500	19830	50	1	20861556	5330	9.62	1.22	12	0.53	2655.00	20903.00	28300	20231201	-9.72	14550	20230103	75.60	28300	-9.72	20231201	14550	75.60	20230103	28300	-9.72	20231201	14550	75.60	20230103	0.82	N	281820	500	104 억	2607438	N	N	0	N	N
139	20231205	150924	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25500	-1300	5	-4.85	2544937200	97636	72.54	26400	26900	25400	34800	18800	26800	26065.55	12.50	311	11524	28866	27832	26866	25832	24866	27350	25350	104	8000	500	19830	50	1	20861556	5320	9.60	1.22	12	0.47	2655.00	20903.00	28300	20231201	-9.89	14550	20230103	75.26	28300	-9.89	20231201	14550	75.26	20230103	28300	-9.89	20231201	14550	75.26	20230103	0.82	N	281820	500	104 억	2607438	N	N	0	N	N
140	20231205	140924	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	25850	-950	5	-3.54	1583654000	60165	44.70	26400	26900	25800	34800	18800	26800	26321.84	12.50	311	-4318	28866	27832	26866	25832	24866	27350	25350	104	8000	500	19830	50	1	20861556	5393	9.74	1.24	12	0.29	2655.00	20903.00	28300	20231201	-8.66	14550	20230103	77.66	28300	-8.66	20231201	14550	77.66	20230103	28300	-8.66	20231201	14550	77.66	20230103	0.82	N	281820	500	104 억	2607438	N	N	0	N	N
141	20231205	130920	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26450	-350	5	-1.31	1017391150	38448	28.57	26400	26900	26100	34800	18800	26800	26461.48	12.50	311	-853	28866	27832	26866	25832	24866	27350	25350	104	8000	500	19830	50	1	20861556	5518	9.96	1.27	12	0.18	2655.00	20903.00	28300	20231201	-6.54	14550	20230103	81.79	28300	-6.54	20231201	14550	81.79	20230103	28300	-6.54	20231201	14550	81.79	20230103	0.82	N	281820	500	104 억	2607438	N	N	0	N	N
142	20231205	120918	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26600	-200	5	-0.75	880792100	33287	24.73	26400	26900	26100	34800	18800	26800	26460.53	12.50	311	974	28866	27832	26866	25832	24866	27350	25350	104	8000	500	19830	50	1	20861556	5549	10.02	1.27	12	0.16	2655.00	20903.00	28300	20231201	-6.01	14550	20230103	82.82	28300	-6.01	20231201	14550	82.82	20230103	28300	-6.01	20231201	14550	82.82	20230103	0.82	N	281820	500	104 억	2607438	N	N	0	N	N
143	20231205	110919	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26450	-350	5	-1.31	762578850	28839	21.43	26400	26900	26100	34800	18800	26800	26442.61	12.50	311	1989	28866	27832	26866	25832	24866	27350	25350	104	8000	500	19830	50	1	20861556	5518	9.96	1.27	12	0.14	2655.00	20903.00	28300	20231201	-6.54	14550	20230103	81.79	28300	-6.54	20231201	14550	81.79	20230103	28300	-6.54	20231201	14550	81.79	20230103	0.82	N	281820	500	104 억	2607438	N	N	0	N	N
144	20231205	100922	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26400	-400	5	-1.49	481551950	18191	13.52	26400	26900	26100	34800	18800	26800	26471.97	12.50	311	3347	28866	27832	26866	25832	24866	27350	25350	104	8000	500	19830	50	1	20861556	5507	9.94	1.26	12	0.09	2655.00	20903.00	28300	20231201	-6.71	14550	20230103	81.44	28300	-6.71	20231201	14550	81.44	20230103	28300	-6.71	20231201	14550	81.44	20230103	0.82	N	281820	500	104 억	2607438	N	N	0	N	N
145	20231205	090918	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26300	-500	5	-1.87	107973750	4110	3.05	26400	26400	26100	34800	18800	26800	26270.86	12.50	311	47	28866	27832	26866	25832	24866	27350	25350	104	8000	500	19830	50	1	20861556	5487	9.91	1.26	12	0.02	2655.00	20903.00	28300	20231201	-7.07	14550	20230103	80.76	28300	-7.07	20231201	14550	80.76	20230103	28300	-7.07	20231201	14550	80.76	20230103	0.82	N	281820	500	104 억	2607438	N	N	0	N	N
146	20231204	160915	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	-300	5	-1.11	3575163100	133960	60.99	27350	27900	25900	35200	19000	27100	26688.13	12.50	-622	2554	29200	28150	27250	26200	25300	28675	26725	104	8100	500	20050	50	1	20861556	5591	10.09	1.28	12	0.64	2655.00	20903.00	28300	20231201	-5.30	14550	20230103	84.19	28300	-5.30	20231201	14550	84.19	20230103	28300	-5.30	20231201	14550	84.19	20230103	0.80	N	281820	500	104 억	2608367	N	N	0	N	N
147	20231204	150918	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26450	-650	5	-2.40	3089268250	115782	52.72	27350	27900	25900	35200	19000	27100	26681.77	12.50	-622	3864	29200	28150	27250	26200	25300	28675	26725	104	8100	500	20050	50	1	20861556	5518	9.96	1.27	12	0.56	2655.00	20903.00	28300	20231201	-6.54	14550	20230103	81.79	28300	-6.54	20231201	14550	81.79	20230103	28300	-6.54	20231201	14550	81.79	20230103	0.80	N	281820	500	104 억	2608367	N	N	0	N	N
148	20231204	140911	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26300	-800	5	-2.95	2764877900	103472	47.11	27350	27900	25900	35200	19000	27100	26721.03	12.50	-622	1585	29200	28150	27250	26200	25300	28675	26725	104	8100	500	20050	50	1	20861556	5487	9.91	1.26	12	0.50	2655.00	20903.00	28300	20231201	-7.07	14550	20230103	80.76	28300	-7.07	20231201	14550	80.76	20230103	28300	-7.07	20231201	14550	80.76	20230103	0.80	N	281820	500	104 억	2608367	N	N	0	N	N
149	20231204	130911	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26550	-550	5	-2.03	2507036750	93706	42.67	27350	27900	25900	35200	19000	27100	26754.28	12.50	-622	4277	29200	28150	27250	26200	25300	28675	26725	104	8100	500	20050	50	1	20861556	5539	10.00	1.27	12	0.45	2655.00	20903.00	28300	20231201	-6.18	14550	20230103	82.47	28300	-6.18	20231201	14550	82.47	20230103	28300	-6.18	20231201	14550	82.47	20230103	0.80	N	281820	500	104 억	2608367	N	N	0	N	N
150	20231204	120912	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26500	-600	5	-2.21	2384133600	89064	40.55	27350	27900	25900	35200	19000	27100	26768.77	12.50	-622	4684	29200	28150	27250	26200	25300	28675	26725	104	8100	500	20050	50	1	20861556	5528	9.98	1.27	12	0.43	2655.00	20903.00	28300	20231201	-6.36	14550	20230103	82.13	28300	-6.36	20231201	14550	82.13	20230103	28300	-6.36	20231201	14550	82.13	20230103	0.80	N	281820	500	104 억	2608367	N	N	0	N	N
151	20231204	110914	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26500	-600	5	-2.21	2167233000	80860	36.82	27350	27900	25900	35200	19000	27100	26802.29	12.50	-622	6338	29200	28150	27250	26200	25300	28675	26725	104	8100	500	20050	50	1	20861556	5528	9.98	1.27	12	0.39	2655.00	20903.00	28300	20231201	-6.36	14550	20230103	82.13	28300	-6.36	20231201	14550	82.13	20230103	28300	-6.36	20231201	14550	82.13	20230103	0.80	N	281820	500	104 억	2608367	N	N	0	N	N
152	20231204	100912	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	26400	-700	5	-2.58	1683941550	62586	28.50	27350	27900	25900	35200	19000	27100	26906.04	12.50	-622	2699	29200	28150	27250	26200	25300	28675	26725	104	8100	500	20050	50	1	20861556	5507	9.94	1.26	12	0.30	2655.00	20903.00	28300	20231201	-6.71	14550	20230103	81.44	28300	-6.71	20231201	14550	81.44	20230103	28300	-6.71	20231201	14550	81.44	20230103	0.80	N	281820	500	104 억	2608367	N	N	0	N	N
153	20231204	090912	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	27250	150	2	0.55	232679950	8537	3.89	27350	27500	27050	35200	19000	27100	27255.47	12.50	-622	-2423	29200	28150	27250	26200	25300	28675	26725	104	8100	500	20050	50	1	20861556	5685	10.26	1.30	12	0.04	2655.00	20903.00	28300	20231201	-3.71	14550	20230103	87.29	28300	-3.71	20231201	14550	87.29	20230103	28300	-3.71	20231201	14550	87.29	20230103	0.80	N	281820	500	104 억	2608367	N	N	0	N	N
154	20231201	160913	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	27100	600	2	2.26	6040414100	218746	219.43	26350	28300	26350	34450	18550	26500	27614.98	12.49	-311	9541	27400	26950	26350	25900	25300	27175	26125	104	7950	500	19610	50	1	20861556	5653	10.21	1.30	12	1.05	2655.00	20903.00	28300	20231201	-4.24	14550	20230103	86.25	28300	-4.24	20231201	14550	86.25	20230103	28300	-4.24	20231201	14550	86.25	20230103	0.79	N	281820	500	104 억	2606372	N	N	53	N	N
155	20231201	150909	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	26900	400	2	1.51	5927787750	214589	215.26	26350	28300	26350	34450	18550	26500	27624.22	12.49	-311	9629	27400	26950	26350	25900	25300	27175	26125	104	7950	500	19610	50	1	20861556	5612	10.13	1.29	12	1.03	2655.00	20903.00	28300	20231201	-4.95	14550	20230103	84.88	28300	-4.95	20231201	14550	84.88	20230103	28300	-4.95	20231201	14550	84.88	20230103	0.79	N	281820	500	104 억	2606372	N	N	53	N	N
156	20231201	140909	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	27200	700	2	2.64	5483722550	198158	198.78	26350	28300	26350	34450	18550	26500	27673.83	12.49	-311	5342	27400	26950	26350	25900	25300	27175	26125	104	7950	500	19610	50	1	20861556	5674	10.24	1.30	12	0.95	2655.00	20903.00	28300	20231201	-3.89	14550	20230103	86.94	28300	-3.89	20231201	14550	86.94	20230103	28300	-3.89	20231201	14550	86.94	20230103	0.79	N	281820	500	104 억	2606372	N	N	53	N	N
157	20231201	130912	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	27550	1050	2	3.96	4979734800	179637	180.20	26350	28300	26350	34450	18550	26500	27721.49	12.49	-311	2681	27400	26950	26350	25900	25300	27175	26125	104	7950	500	19610	50	1	20861556	5747	10.38	1.32	12	0.86	2655.00	20903.00	28300	20231201	-2.65	14550	20230103	89.35	28300	-2.65	20231201	14550	89.35	20230103	28300	-2.65	20231201	14550	89.35	20230103	0.79	N	281820	500	104 억	2606372	N	N	53	N	N
158	20231201	120917	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	27650	1150	2	4.34	4725671400	170415	170.95	26350	28300	26350	34450	18550	26500	27730.79	12.49	-311	4822	27400	26950	26350	25900	25300	27175	26125	104	7950	500	19610	50	1	20861556	5768	10.41	1.32	12	0.82	2655.00	20903.00	28300	20231201	-2.30	14550	20230103	90.03	28300	-2.30	20231201	14550	90.03	20230103	28300	-2.30	20231201	14550	90.03	20230103	0.79	N	281820	500	104 억	2606372	N	N	53	N	N
159	20231201	110912	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	27350	850	2	3.21	4426696050	159506	160.00	26350	28300	26350	34450	18550	26500	27752.99	12.49	-311	7263	27400	26950	26350	25900	25300	27175	26125	104	7950	500	19610	50	1	20861556	5706	10.30	1.31	12	0.76	2655.00	20903.00	28300	20231201	-3.36	14550	20230103	87.97	28300	-3.36	20231201	14550	87.97	20230103	28300	-3.36	20231201	14550	87.97	20230103	0.79	N	281820	500	104 억	2606372	N	N	53	N	N
160	20231201	100918	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	28000	1500	2	5.66	3607349000	129774	130.18	26350	28300	26350	34450	18550	26500	27797.74	12.49	-311	10944	27400	26950	26350	25900	25300	27175	26125	104	7950	500	19610	50	1	20861556	5841	10.55	1.34	12	0.62	2655.00	20903.00	28300	20231201	-1.06	14550	20230103	92.44	28300	-1.06	20231201	14550	92.44	20230103	28300	-1.06	20231201	14550	92.44	20230103	0.79	N	281820	500	104 억	2606372	N	N	53	N	N
161	20231201	090909	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	27900	1400	2	5.28	789249950	28956	29.05	26350	27900	26350	34450	18550	26500	27258.39	12.49	-311	1737	27400	26950	26350	25900	25300	27175	26125	104	7950	500	19610	50	1	20861556	5820	10.51	1.33	12	0.14	2655.00	20903.00	27900	20231201	0.00	14550	20230103	91.75	27900	0.00	20231201	14550	91.75	20230103	27900	0.00	20231201	14550	91.75	20230103	0.79	N	281820	500	104 억	2606372	N	N	53	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History